Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 62.62 | 63.00 | 61.41 | 61.75 | 178,195 | -0.80(-1.28%) |
May 28, 2009 | 62.95 | 63.25 | 62.33 | 62.55 | 76,620 | -0.40(-0.64%) |
May 27, 2009 | 63.39 | 63.39 | 62.95 | 62.95 | 75,171 | -0.39(-0.62%) |
May 26, 2009 | 63.06 | 63.96 | 63.06 | 63.34 | 97,392 | -0.44(-0.69%) |
May 25, 2009 | 63.72 | 64.11 | 63.47 | 63.78 | 25,159 | +0.35(+0.55%) |
May 22, 2009 | 64.19 | 64.27 | 62.70 | 63.43 | 87,418 | -0.11(-0.17%) |
May 21, 2009 | 65.00 | 65.00 | 63.54 | 63.54 | 126,180 | -1.63(-2.50%) |
May 20, 2009 | 65.50 | 66.15 | 64.15 | 65.17 | 103,649 | -0.25(-0.38%) |
May 19, 2009 | 66.25 | 66.25 | 64.82 | 65.42 | 113,687 | +1.02(+1.58%) |
May 17, 2009 | 64.17 | 64.80 | 64.02 | 64.40 | 13,572 | +0.38(+0.59%) |
May 15, 2009 | 64.17 | 64.80 | 64.02 | 64.02 | 127,465 | -0.86(-1.33%) |
May 14, 2009 | 62.05 | 65.86 | 62.04 | 64.88 | 146,906 | +2.13(+3.39%) |
May 13, 2009 | 65.99 | 66.28 | 62.17 | 62.75 | 156,943 | -3.24(-4.91%) |
May 12, 2009 | 64.79 | 66.48 | 63.24 | 65.99 | 103,315 | +2.47(+3.89%) |
May 11, 2009 | 62.55 | 64.14 | 62.55 | 63.52 | 79,610 | +0.14(+0.22%) |
May 08, 2009 | 62.70 | 64.67 | 62.70 | 63.38 | 163,484 | +1.12(+1.80%) |
May 07, 2009 | 63.25 | 63.83 | 62.21 | 62.26 | 87,255 | -0.99(-1.57%) |
May 06, 2009 | 62.21 | 63.44 | 62.21 | 63.25 | 334,886 | +0.48(+0.76%) |
May 05, 2009 | 62.55 | 63.84 | 62.50 | 62.77 | 98,151 | +0.84(+1.36%) |
May 04, 2009 | 58.62 | 62.00 | 61.55 | 61.93 | 142,715 | +2.23(+3.74%) |
May 01, 2009 | 59.85 | 59.85 | 58.05 | 59.70 | 64,807 | +0.47(+0.79%) |
Apr 30, 2009 | 57.76 | 59.60 | 57.76 | 59.23 | 123,309 | +0.88(+1.51%) |
Apr 29, 2009 | 59.20 | 59.20 | 57.38 | 58.35 | 145,126 | -0.20(-0.34%) |
Apr 28, 2009 | 58.77 | 59.50 | 58.21 | 58.55 | 60,314 | -0.22(-0.37%) |
Apr 27, 2009 | 58.46 | 59.60 | 58.07 | 58.77 | 102,877 | +0.31(+0.53%) |
Apr 24, 2009 | 58.22 | 58.85 | 57.68 | 58.46 | 112,582 | +0.22(+0.38%) |
Apr 23, 2009 | 57.76 | 58.24 | 56.56 | 58.24 | 101,692 | +1.20(+2.10%) |
Apr 22, 2009 | 58.40 | 58.40 | 57.00 | 57.04 | 82,578 | -1.36(-2.33%) |
Apr 21, 2009 | 57.35 | 58.40 | 57.05 | 58.40 | 255,679 | +1.19(+2.08%) |
Apr 20, 2009 | 57.40 | 58.04 | 56.58 | 57.21 | 67,884 | -0.19(-0.33%) |
Apr 17, 2009 | 57.98 | 58.47 | 57.18 | 57.40 | 117,584 | -0.04(-0.07%) |
Apr 16, 2009 | 56.31 | 57.53 | 55.73 | 57.44 | 112,037 | +1.29(+2.30%) |
Apr 15, 2009 | 55.48 | 56.74 | 54.85 | 56.15 | 101,511 | +1.15(+2.09%) |
Apr 14, 2009 | 55.60 | 55.61 | 53.91 | 55.00 | 127,233 | +0.02(+0.04%) |
Apr 13, 2009 | 55.75 | 55.99 | 54.93 | 54.98 | 67,804 | -1.12(-2.00%) |
Apr 09, 2009 | 57.19 | 60.11 | 55.98 | 56.10 | 83,495 | -0.61(-1.08%) |
Apr 08, 2009 | 56.75 | 60.11 | 56.64 | 56.71 | 126,367 | -0.54(-0.94%) |
Apr 07, 2009 | 56.67 | 57.28 | 56.64 | 57.25 | 147,244 | -0.03(-0.05%) |
Apr 06, 2009 | 56.50 | 57.28 | 56.64 | 57.28 | 176,826 | +0.64(+1.13%) |
Apr 03, 2009 | 58.05 | 60.11 | 56.64 | 56.64 | 140,197 | -1.81(-3.10%) |
Apr 02, 2009 | 59.00 | 58.45 | 58.21 | 58.45 | 131,404 | +0.24(+0.41%) |
Apr 01, 2009 | 58.50 | 58.50 | 58.21 | 58.21 | 136,949 | -0.29(-0.50%) |
Mar 31, 2009 | 59.50 | 60.11 | 58.50 | 58.50 | 173,692 | -1.61(-2.68%) |
Mar 30, 2009 | 57.74 | 60.11 | 58.26 | 60.11 | 152,922 | +0.90(+1.52%) |
Mar 26, 2009 | 58.75 | 59.21 | 58.75 | 59.21 | 159,238 | +0.46(+0.78%) |
Mar 25, 2009 | 58.70 | 58.75 | 58.55 | 58.75 | 101,844 | +0.20(+0.34%) |
Mar 24, 2009 | 59.79 | 59.69 | 58.55 | 58.55 | 126,441 | -1.14(-1.91%) |
Mar 23, 2009 | 59.85 | 59.69 | 58.91 | 59.69 | 134,068 | +0.69(+1.17%) |
Mar 20, 2009 | 58.90 | 59.00 | 58.90 | 59.00 | 193,303 | +0.10(+0.17%) |
Mar 19, 2009 | 61.25 | 61.45 | 58.68 | 58.90 | 153,902 | -2.55(-4.15%) |
Mar 18, 2009 | 60.68 | 62.59 | 60.50 | 61.45 | 117,370 | +0.95(+1.57%) |
Mar 17, 2009 | 60.45 | 60.50 | 60.00 | 60.50 | 168,859 | +0.50(+0.83%) |
Mar 16, 2009 | 58.95 | 60.45 | 58.83 | 60.00 | 159,596 | +0.70(+1.18%) |
Mar 13, 2009 | 59.20 | 59.91 | 57.51 | 59.30 | 90,038 | +0.26(+0.44%) |
Mar 12, 2009 | 59.75 | 59.75 | 58.32 | 59.04 | 176,037 | -0.71(-1.19%) |
Mar 11, 2009 | 61.00 | 61.23 | 58.86 | 59.75 | 110,417 | -1.43(-2.34%) |
Mar 10, 2009 | 60.42 | 61.50 | 60.41 | 61.18 | 153,673 | +0.78(+1.29%) |
Mar 09, 2009 | 59.80 | 60.88 | 59.80 | 60.40 | 122,197 | -0.52(-0.85%) |
Mar 06, 2009 | 60.90 | 61.70 | 60.50 | 60.92 | 162,423 | +0.45(+0.74%) |
Mar 05, 2009 | 60.89 | 61.33 | 59.91 | 60.47 | 160,889 | -0.42(-0.69%) |
Mar 04, 2009 | 60.75 | 61.26 | 59.96 | 60.89 | 210,460 | -0.10(-0.16%) |